CTCP Xăng dầu Dầu khí Phú Yên (ppy)

8.80
-0.20
(-2.22%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.10 -1.10% 77,200 0 0
8.40
9.70
8.80
2 tháng
(2026-01-12) 		-0.30 -3.23% 110,800 0 0
8.40
9.70
8.80
3 tháng
(2025-12-15) 		-0.90 -9.09% 133,300 0 0
8.40
10
8.80
6 tháng
(2025-09-15) 		0.20 2.27% 316,000 0 0
8.40
10.10
8.80
12 tháng
(2025-03-18) 		0.57 6.77% 404,600 -500 -0.0
8.06
10.10
8.80
24 tháng
(2024-03-25) 		0.56 6.68% 768,475 -500 -0.0
7.69
10.10
8.80
36 tháng
(2023-03-29) 		1.72 23.66% 1,321,230 -500 -0.0
7.20
10.10
8.80
60 tháng
(2021-04-08) 		-1.07 -10.59% 4,073,590 34,022 0.5
4.23
14.64
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
11/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
10/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
09/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
06/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
05/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
04/10/2023
7.83
 400 7.83 7.83 7.83 0 0 0
03/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
02/10/2023
7.83
 300 7.83 7.83 7.83 0 0 0
29/09/2023
7.83
 1,400 7.83 7.83 7.83 0 0 0
28/09/2023
7.83
 400 7.83 7.83 7.83 0 0 0
27/09/2023
7.83
 2,300 8.01 8.01 7.83 0 0 0
26/09/2023
8.01
 300 8.01 8.01 8.01 0 0 0
25/09/2023
8.01
 300 8.01 8.01 8.01 0 0 0
22/09/2023
8.01
 300 8.69 8.69 8.01 0 0 0
21/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
20/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
19/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2023
8.69
 100 8.26 8.69 8.69 0 0 0
15/09/2023
8.26
 100 8.26 8.26 8.26 0 0 0
14/09/2023
8.26
 0 8.26 8.26 8.26 0 0 0
13/09/2023
8.26
 3,100 8.44 8.44 8.26 0 0 0
12/09/2023
8.44
 500 8.26 8.44 8.44 0 0 0
11/09/2023
8.26
 3,800 8.26 8.61 8.26 0 0 0
08/09/2023
8.26
 700 8.01 8.26 8.26 0 0 0
07/09/2023
8.01
 500 8.35 8.35 8.01 0 0 0
06/09/2023
8.35
 800 8.35 8.35 8.35 0 0 0
05/09/2023
8.35
 200 8.09 8.35 8.35 0 0 0
31/08/2023
8.09
 0 8.09 8.09 8.09 0 0 0
30/08/2023
8.09
 0 8.09 8.09 8.09 0 0 0
29/08/2023
8.09
 13,500 8.78 8.78 8.09 0 0 0
28/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
25/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
24/08/2023
8.78
 900 8.87 8.87 8.61 0 0 0
23/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
22/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
21/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
18/08/2023
8.87
 6,900 9.38 9.38 8.52 0 0 0
17/08/2023
9.38
 0 9.38 9.38 9.38 0 0 0
16/08/2023
9.38
 0 9.38 9.38 9.38 0 0 0
15/08/2023
9.38
 1,800 8.78 9.64 8.78 0 0 0
14/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
11/08/2023
8.78
 100 8.61 8.78 8.78 0 0 0
10/08/2023
8.61
 2,200 8.78 8.78 8.61 0 0 0
09/08/2023
8.78
 2,200 8.78 8.78 8.44 0 0 0
08/08/2023
8.78
 3,200 8.78 8.78 8.78 0 0 0
07/08/2023
8.78
 7,000 8.78 8.78 8.78 0 0 0
04/08/2023
8.78
 3,700 8.78 8.78 8.78 0 0 0
03/08/2023
8.78
 2,500 8.78 8.78 8.78 0 0 0
02/08/2023
8.78
 4,900 8.87 8.87 8.78 0 0 0
01/08/2023
8.87
 2,400 8.78 8.87 8.78 0 0 0
31/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
28/07/2023
8.78
 2,600 8.87 8.87 8.78 0 0 0
27/07/2023
8.87
 2,500 8.78 8.87 8.69 0 0 0
26/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
25/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
24/07/2023
8.78
 100 8.78 8.78 8.78 0 0 0
21/07/2023
8.78
 800 8.78 8.78 8.61 0 0 0
20/07/2023
8.78
 2,700 8.69 8.78 8.61 0 0 0
19/07/2023
8.69
 200 8.78 8.78 8.69 0 0 0
18/07/2023
8.78
 6,300 8.78 8.78 8.78 0 0 0
17/07/2023
8.78
 0 8.78 8.78 8.78 0 0 0
14/07/2023
8.78
 3,100 8.78 8.78 8.78 0 0 0
13/07/2023
8.78
 2,800 8.78 8.78 8.78 0 0 0
12/07/2023
8.78
 300 8.69 8.78 8.78 0 0 0
11/07/2023
8.69
 1,500 8.69 8.69 8.69 0 0 0
10/07/2023
8.69
 9,100 8.69 8.78 8.69 0 0 0
07/07/2023
8.69
 16,600 8.69 8.78 8.69 0 0 0
06/07/2023
8.69
 5,300 8.69 8.78 8.69 0 0 0
05/07/2023
8.69
 149,248 8.69 8.69 8.61 0 0 0
04/07/2023
8.69
 11,000 8.69 8.69 8.69 0 0 0
03/07/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
30/06/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
29/06/2023
8.69
 1,100 8.78 8.78 8.69 0 0 0
28/06/2023
8.78
 1,000 8.78 8.78 8.78 0 0 0
27/06/2023
8.78
 1,033 8.87 8.87 8.78 0 0 0
26/06/2023
8.87
 1,100 8.78 8.87 8.78 0 0 0
23/06/2023
8.78
 1,006 8.78 8.87 8.78 0 0 0
22/06/2023
8.78
 0 8.87 8.78 8.78 0 0 0
21/06/2023
8.87
 400 8.44 8.87 8.44 0 0 0
20/06/2023
8.44
 8,117 8.44 8.44 8.44 0 0 0
19/06/2023
8.44
 8,600 8.44 8.44 8.44 0 0 0
16/06/2023
8.44
 4,050 8.44 8.44 8.44 0 0 0
15/06/2023
8.44
 2,200 8.52 8.52 8.44 0 0 0
14/06/2023
8.52
 2,900 8.44 8.52 8.44 0 0 0
13/06/2023
8.44
 1,825 8.18 8.44 8.26 0 0 0
12/06/2023
8.18
 900 8.18 8.18 8.18 0 0 0
09/06/2023
8.18
 1,200 8.18 8.18 8.18 0 0 0
08/06/2023
8.18
 1,000 8.18 8.18 8.18 0 0 0
07/06/2023
8.18
 852 8.26 8.26 8.18 0 0 0
06/06/2023
8.26
 401 8.26 8.26 8.26 0 0 0
05/06/2023
8.26
 200 8.26 8.26 8.26 0 0 0
02/06/2023
8.26
 100 8.26 8.26 8.26 0 0 0
01/06/2023
8.26
 100 8.01 8.26 8.26 0 0 0
31/05/2023
8.01
 4,100 8.01 8.01 8.01 0 0 0
30/05/2023
8.01
 1,116 7.92 8.18 7.92 0 0 0
29/05/2023
7.92
 2,500 7.92 7.92 7.92 0 0 0
26/05/2023
7.92
 1,100 8.61 8.61 7.92 0 0 0
25/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0
24/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |